Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pactiv Evergreen Inc (NQ: PTVE )

11.35 -0.24 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 04, 2024 11.60 11.60 11.31 11.35 244,361 -0.24(-2.07%)
Sep 03, 2024 11.60 11.81 11.56 11.59 490,623 -0.21(-1.78%)
Aug 30, 2024 11.69 11.99 11.69 11.80 481,077 +0.19(+1.64%)
Aug 29, 2024 11.40 11.76 11.37 11.61 308,089 +0.33(+2.90%)
Aug 28, 2024 11.28 11.38 11.05 11.28 370,410 -0.11(-0.96%)
Aug 27, 2024 11.50 11.57 11.21 11.39 569,270 -0.23(-1.96%)
Aug 26, 2024 11.49 11.78 11.36 11.62 439,453 +0.20(+1.74%)
Aug 23, 2024 11.45 11.85 11.36 11.42 1,329,916 -0.06(-0.52%)
Aug 22, 2024 11.22 11.95 11.22 11.48 976,177 +0.30(+2.66%)
Aug 21, 2024 11.02 11.26 10.96 11.18 370,002 +0.15(+1.35%)
Aug 20, 2024 10.66 11.05 10.52 11.04 372,061 +0.32(+2.96%)
Aug 19, 2024 10.84 10.91 10.45 10.72 607,195 -0.19(-1.73%)
Aug 16, 2024 10.71 11.22 10.70 10.91 1,354,181 +0.10(+0.92%)
Aug 15, 2024 10.25 10.93 10.14 10.81 1,406,269 +0.84(+8.46%)
Aug 14, 2024 9.677 10.09 9.508 9.964 320,903 +0.34(+3.50%)
Aug 13, 2024 9.617 9.657 9.488 9.627 177,946 +0.11(+1.15%)
Aug 12, 2024 9.706 9.706 9.459 9.518 221,711 -0.09(-0.93%)
Aug 09, 2024 9.954 9.954 9.587 9.607 240,824 -0.35(-3.49%)
Aug 08, 2024 10.22 10.42 9.944 9.954 325,581 -0.14(-1.38%)
Aug 07, 2024 9.905 10.19 9.815 10.09 874,309 +0.42(+4.30%)
Aug 06, 2024 9.002 9.696 8.963 9.677 544,318 +0.47(+5.06%)
Aug 05, 2024 8.973 9.409 8.755 9.211 657,553 -0.44(-4.52%)
Aug 02, 2024 9.915 10.09 9.568 9.647 674,371 -0.72(-6.98%)
Aug 01, 2024 10.79 11.11 9.925 10.37 879,123 -2.66(-20.40%)
Jul 31, 2024 13.09 13.35 13.01 13.03 349,275 -0.07(-0.53%)
Jul 30, 2024 12.87 13.11 12.66 13.10 168,816 +0.23(+1.77%)
Jul 29, 2024 12.95 13.04 12.80 12.87 239,106 -0.13(-0.99%)
Jul 26, 2024 12.72 13.00 12.72 13.00 226,515 +0.36(+2.82%)
Jul 25, 2024 12.81 12.99 12.64 12.64 243,897 -0.10(-0.78%)
Jul 24, 2024 12.95 13.12 12.74 12.74 176,242 -0.24(-1.83%)
Jul 23, 2024 12.71 12.99 12.64 12.98 290,856 +0.19(+1.47%)
Jul 22, 2024 12.47 12.83 12.42 12.79 227,738 +0.38(+3.03%)
Jul 19, 2024 12.70 12.70 12.39 12.41 200,162 -0.29(-2.26%)
Jul 18, 2024 12.58 12.83 12.58 12.70 246,199 -0.01(-0.08%)
Jul 17, 2024 12.32 12.71 12.29 12.71 290,902 +0.32(+2.56%)
Jul 16, 2024 12.12 12.47 12.12 12.39 292,573 +0.35(+2.88%)
Jul 15, 2024 12.10 12.22 11.94 12.05 277,064 +0.28(+2.36%)
Jul 12, 2024 11.75 12.06 11.65 11.77 394,412 +0.13(+1.11%)
Jul 11, 2024 11.30 11.68 11.29 11.64 225,831 +0.56(+5.01%)
Jul 10, 2024 11.02 11.09 10.98 11.08 417,645 +0.11(+0.99%)
Jul 09, 2024 11.15 11.15 10.90 10.98 256,126 -0.23(-2.04%)
Jul 08, 2024 11.19 11.32 11.14 11.20 352,588 +0.01(+0.09%)
Jul 05, 2024 11.36 11.41 11.17 11.19 230,835 -0.20(-1.74%)
Jul 03, 2024 11.61 11.83 11.38 11.39 247,461 -0.10(-0.86%)
Jul 02, 2024 11.33 11.67 11.32 11.49 611,677 +0.19(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.